Wingstop Inc (NQ: WING )

366.40 +0.52 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 157.54 160.27 156.07 156.26 264,297 -0.92(-0.59%)
Sep 29, 2021 159.28 159.93 155.99 157.19 298,733 -0.57(-0.36%)
Sep 28, 2021 165.84 166.28 157.08 157.76 534,110 -9.53(-5.70%)
Sep 27, 2021 171.19 171.58 166.81 167.29 325,033 -5.72(-3.31%)
Sep 24, 2021 174.06 175.40 171.58 173.01 190,451 -1.66(-0.95%)
Sep 23, 2021 175.67 177.55 174.48 174.67 190,459 -0.77(-0.44%)
Sep 22, 2021 173.63 177.75 173.35 175.44 259,093 +2.75(+1.59%)
Sep 21, 2021 172.75 174.64 171.00 172.70 212,774 -0.47(-0.27%)
Sep 20, 2021 172.48 173.67 170.62 173.16 228,809 -1.51(-0.86%)
Sep 17, 2021 177.57 178.59 173.99 174.67 572,580 -1.44(-0.82%)
Sep 16, 2021 173.18 177.87 173.18 176.11 272,402 +3.86(+2.24%)
Sep 15, 2021 170.96 172.66 168.92 172.25 262,881 +1.67(+0.98%)
Sep 14, 2021 173.16 173.92 169.90 170.58 212,153 -1.74(-1.01%)
Sep 13, 2021 177.32 177.32 170.01 172.33 266,035 -2.97(-1.69%)
Sep 10, 2021 173.52 176.14 172.20 175.29 360,537 +3.10(+1.80%)
Sep 09, 2021 168.54 172.73 167.84 172.19 292,269 +3.65(+2.17%)
Sep 08, 2021 171.57 172.31 165.77 168.54 248,045 -0.94(-0.56%)
Sep 07, 2021 167.37 169.66 166.14 169.49 665,725 +1.75(+1.05%)
Sep 03, 2021 168.11 169.64 166.47 167.73 218,297 -0.50(-0.29%)
Sep 02, 2021 167.16 168.64 166.33 168.23 192,512 +1.96(+1.18%)
Sep 01, 2021 164.55 166.53 162.42 166.26 247,360 +2.37(+1.45%)
Aug 31, 2021 162.20 165.46 160.39 163.89 284,588 +1.78(+1.10%)
Aug 30, 2021 163.96 164.73 161.66 162.11 179,595 -1.72(-1.05%)
Aug 27, 2021 160.63 164.19 160.63 163.82 230,866 +3.27(+2.04%)
Aug 26, 2021 159.88 161.62 158.41 160.55 146,171 -0.23(-0.14%)
Aug 25, 2021 160.94 162.45 159.76 160.78 195,206 -0.20(-0.12%)
Aug 24, 2021 159.34 162.83 158.26 160.98 228,535 +2.23(+1.41%)
Aug 23, 2021 159.56 160.67 157.96 158.75 182,901 +0.34(+0.22%)
Aug 20, 2021 155.77 158.61 155.56 158.41 203,691 +2.37(+1.52%)
Aug 19, 2021 157.99 159.23 155.42 156.04 251,127 -2.22(-1.40%)
Aug 18, 2021 159.88 160.61 158.09 158.26 197,396 -1.46(-0.91%)
Aug 17, 2021 160.54 160.54 157.08 159.72 268,355 -1.64(-1.02%)
Aug 16, 2021 161.26 162.23 159.80 161.35 150,174 -0.73(-0.45%)
Aug 13, 2021 160.31 163.45 159.97 162.09 205,218 +1.21(+0.75%)
Aug 12, 2021 158.60 161.65 157.84 160.88 170,298 +2.71(+1.71%)
Aug 11, 2021 161.02 161.02 155.56 158.17 363,005 -2.86(-1.77%)
Aug 10, 2021 164.77 165.81 160.03 161.03 403,651 -3.05(-1.86%)
Aug 09, 2021 168.13 168.13 164.06 164.07 305,780 -4.18(-2.48%)
Aug 06, 2021 168.15 169.12 165.81 168.25 305,592 +0.16(+0.10%)
Aug 05, 2021 168.06 168.65 165.25 168.09 281,564 +0.55(+0.33%)
Aug 04, 2021 163.71 167.82 163.31 167.54 357,447 +2.88(+1.75%)
Aug 03, 2021 162.14 164.75 160.63 164.66 367,857 +2.05(+1.26%)
Aug 02, 2021 164.31 164.31 159.83 162.62 402,449 -0.51(-0.32%)
Jul 30, 2021 163.71 168.25 162.31 163.13 459,344 -2.75(-1.66%)
Jul 29, 2021 159.14 169.33 158.75 165.88 693,770 +7.70(+4.87%)
Jul 28, 2021 146.65 158.81 161.81 158.18 870,215 -3.63(-2.24%)
Jul 27, 2021 159.53 162.44 156.81 161.81 543,506 +2.68(+1.68%)
Jul 26, 2021 161.53 163.79 157.47 159.13 310,081 -2.60(-1.61%)
Jul 23, 2021 159.84 161.85 158.30 161.73 395,922 +1.92(+1.20%)
Jul 22, 2021 151.82 161.29 150.92 159.81 743,745 +7.94(+5.23%)
Jul 21, 2021 150.60 154.03 150.60 151.87 325,425 +1.44(+0.96%)
Jul 20, 2021 148.84 152.12 147.56 150.43 350,768 +3.05(+2.07%)
Jul 19, 2021 143.79 150.13 142.87 147.38 344,841 -0.14(-0.10%)
Jul 16, 2021 148.58 150.24 146.91 147.53 319,968 +0.67(+0.45%)
Jul 15, 2021 146.58 147.38 144.04 146.86 256,854 +0.04(+0.03%)
Jul 14, 2021 151.72 152.19 146.03 146.82 301,029 -4.54(-3.00%)
Jul 13, 2021 147.94 155.90 147.08 151.36 463,276 +3.20(+2.16%)
Jul 12, 2021 150.93 151.24 147.72 148.16 269,894 -2.37(-1.58%)
Jul 09, 2021 149.50 151.72 148.14 150.53 286,997 +1.87(+1.26%)
Jul 08, 2021 145.96 149.89 144.74 148.67 268,120 -0.06(-0.04%)
Jul 07, 2021 149.03 150.29 145.87 148.72 188,664 +0.12(+0.08%)
Jul 06, 2021 150.25 150.72 145.85 148.60 246,331 -0.79(-0.53%)
Jul 02, 2021 149.58 150.74 148.44 149.39 194,764 +0.52(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.